KissMeData/291810/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	210800	29525272	1850	1850	1850	1850	650
3	20241217	210700	29525272	1850	1850	1850	1850	0
4	20241217	210600	29525272	1850	1850	1850	1850	0
5	20241217	210500	29525272	1850	1850	1850	1850	0
6	20241217	210400	29525272	1850	1850	1850	1850	0
7	20241217	210300	29525272	1850	1850	1850	1850	0
8	20241217	210200	29525272	1850	1850	1850	1850	0
9	20241217	210100	29525272	1850	1850	1850	1850	0
10	20241217	210000	29525272	1850	1850	1850	1850	0
11	20241217	205900	29525272	1850	1850	1850	1850	0
12	20241217	205800	29525272	1850	1850	1850	1850	0
13	20241217	205700	29525272	1850	1850	1850	1850	0
14	20241217	205600	29525272	1850	1850	1850	1850	0
15	20241217	205500	29525272	1850	1850	1850	1850	0
16	20241217	205400	29525272	1850	1850	1850	1850	0
17	20241217	205300	29525272	1850	1850	1850	1850	0
18	20241217	205200	29525272	1850	1850	1850	1850	0
19	20241217	205100	29525272	1850	1850	1850	1850	0
20	20241217	205000	29525272	1850	1850	1850	1850	0
21	20241217	204900	29525272	1850	1850	1850	1850	0
22	20241217	204800	29525272	1850	1850	1850	1850	0
23	20241217	204700	29525272	1850	1850	1850	1850	0
24	20241217	204600	29525272	1850	1850	1850	1850	0
25	20241217	204500	29525272	1850	1850	1850	1850	0
26	20241217	204400	29525272	1850	1850	1850	1850	0
27	20241217	204300	29525272	1850	1850	1850	1850	0
28	20241217	204200	29525272	1850	1850	1850	1850	0
29	20241217	204100	29525272	1850	1850	1850	1850	0
30	20241217	204000	29525272	1850	1850	1850	1850	0
31	20241217	203900	29525272	1850	1850	1850	1850	0
32	20241217	203800	29525272	1850	1850	1850	1850	650
33	20241217	203700	29525272	1850	1850	1850	1850	0
34	20241217	203600	29525272	1850	1850	1850	1850	0
35	20241217	203500	29525272	1850	1850	1850	1850	0
36	20241217	203400	29525272	1850	1850	1850	1850	0
37	20241217	203300	29525272	1850	1850	1850	1850	0
38	20241217	203200	29525272	1850	1850	1850	1850	0
39	20241217	203100	29525272	1850	1850	1850	1850	0
40	20241217	203000	29525272	1850	1850	1850	1850	0
41	20241217	202900	29525272	1850	1850	1850	1850	0
42	20241217	202800	29525272	1850	1850	1850	1850	0
43	20241217	202700	29525272	1850	1850	1850	1850	0
44	20241217	202600	29525272	1850	1850	1850	1850	0
45	20241217	202500	29525272	1850	1850	1850	1850	0
46	20241217	202400	29525272	1850	1850	1850	1850	0
47	20241217	202300	29525272	1850	1850	1850	1850	0
48	20241217	202200	29525272	1850	1850	1850	1850	0
49	20241217	202100	29525272	1850	1850	1850	1850	0
50	20241217	202000	29525272	1850	1850	1850	1850	0
51	20241217	201900	29525272	1850	1850	1850	1850	0
52	20241217	201800	29525272	1850	1850	1850	1850	0
53	20241217	201700	29525272	1850	1850	1850	1850	0
54	20241217	201600	29525272	1850	1850	1850	1850	0
55	20241217	201500	29525272	1850	1850	1850	1850	0
56	20241217	201400	29525272	1850	1850	1850	1850	0
57	20241217	201300	29525272	1850	1850	1850	1850	0
58	20241217	201200	29525272	1850	1850	1850	1850	0
59	20241217	201100	29525272	1850	1850	1850	1850	0
60	20241217	201000	29525272	1850	1850	1850	1850	0
61	20241217	200900	29525272	1850	1850	1850	1850	0
62	20241217	200800	29525272	1850	1850	1850	1850	650
63	20241217	200700	29525272	1850	1850	1850	1850	0
64	20241217	200600	29525272	1850	1850	1850	1850	0
65	20241217	200500	29525272	1850	1850	1850	1850	0
66	20241217	200400	29525272	1850	1850	1850	1850	0
67	20241217	200300	29525272	1850	1850	1850	1850	0
68	20241217	200200	29525272	1850	1850	1850	1850	0
69	20241217	200100	29525272	1850	1850	1850	1850	0
70	20241217	200000	29525272	1850	1850	1850	1850	0
71	20241217	195900	29525272	1850	1850	1850	1850	0
72	20241217	195800	29525272	1850	1850	1850	1850	0
73	20241217	195700	29525272	1850	1850	1850	1850	0
74	20241217	195600	29525272	1850	1850	1850	1850	0
75	20241217	195500	29525272	1850	1850	1850	1850	0
76	20241217	195400	29525272	1850	1850	1850	1850	0
77	20241217	195300	29525272	1850	1850	1850	1850	0
78	20241217	195200	29525272	1850	1850	1850	1850	0
79	20241217	195100	29525272	1850	1850	1850	1850	0
80	20241217	195000	29525272	1850	1850	1850	1850	0
81	20241217	194900	29525272	1850	1850	1850	1850	0
82	20241217	194800	29525272	1850	1850	1850	1850	0
83	20241217	194700	29525272	1850	1850	1850	1850	0
84	20241217	194600	29525272	1850	1850	1850	1850	0
85	20241217	194500	29525272	1850	1850	1850	1850	0
86	20241217	194400	29525272	1850	1850	1850	1850	0
87	20241217	194300	29525272	1850	1850	1850	1850	0
88	20241217	194200	29525272	1850	1850	1850	1850	0
89	20241217	194100	29525272	1850	1850	1850	1850	0
90	20241217	194000	29525272	1850	1850	1850	1850	0
91	20241217	193900	29525272	1850	1850	1850	1850	0
92	20241217	193800	29525272	1850	1850	1850	1850	650
93	20241217	193700	29525272	1850	1850	1850	1850	0
94	20241217	193600	29525272	1850	1850	1850	1850	0
95	20241217	193500	29525272	1850	1850	1850	1850	0
96	20241217	193400	29525272	1850	1850	1850	1850	0
97	20241217	193300	29525272	1850	1850	1850	1850	0
98	20241217	193200	29525272	1850	1850	1850	1850	0
99	20241217	193100	29525272	1850	1850	1850	1850	0
100	20241217	193000	29525272	1850	1850	1850	1850	0
101	20241217	192900	29525272	1850	1850	1850	1850	0
102	20241217	192800	29525272	1850	1850	1850	1850	0
103	20241217	192700	29525272	1850	1850	1850	1850	0
104	20241217	192600	29525272	1850	1850	1850	1850	0
105	20241217	192500	29525272	1850	1850	1850	1850	0
106	20241217	192400	29525272	1850	1850	1850	1850	0
107	20241217	192300	29525272	1850	1850	1850	1850	0
108	20241217	192200	29525272	1850	1850	1850	1850	0
109	20241217	192100	29525272	1850	1850	1850	1850	0
110	20241217	192000	29525272	1850	1850	1850	1850	0
111	20241217	191900	29525272	1850	1850	1850	1850	0
112	20241217	191800	29525272	1850	1850	1850	1850	0
113	20241217	191700	29525272	1850	1850	1850	1850	0
114	20241217	191600	29525272	1850	1850	1850	1850	0
115	20241217	191500	29525272	1850	1850	1850	1850	0
116	20241217	191400	29525272	1850	1850	1850	1850	0
117	20241217	191300	29525272	1850	1850	1850	1850	0
118	20241217	191200	29525272	1850	1850	1850	1850	0
119	20241217	191100	29525272	1850	1850	1850	1850	0
120	20241217	191000	29525272	1850	1850	1850	1850	0
121	20241217	190900	29525272	1850	1850	1850	1850	0
122	20241217	190800	29525272	1850	1850	1850	1850	650
123	20241217	190700	29525272	1850	1850	1850	1850	0
124	20241217	190600	29525272	1850	1850	1850	1850	0
125	20241217	190500	29525272	1850	1850	1850	1850	0
126	20241217	190400	29525272	1850	1850	1850	1850	0
127	20241217	190300	29525272	1850	1850	1850	1850	0
128	20241217	190200	29525272	1850	1850	1850	1850	0
129	20241217	190100	29525272	1850	1850	1850	1850	0
130	20241217	190000	29525272	1850	1850	1850	1850	0
131	20241217	185900	29525272	1850	1850	1850	1850	0
132	20241217	185800	29525272	1850	1850	1850	1850	0
133	20241217	185700	29525272	1850	1850	1850	1850	0
134	20241217	185600	29525272	1850	1850	1850	1850	0
135	20241217	185500	29525272	1850	1850	1850	1850	0
136	20241217	185400	29525272	1850	1850	1850	1850	0
137	20241217	185300	29525272	1850	1850	1850	1850	0
138	20241217	185200	29525272	1850	1850	1850	1850	0
139	20241217	185100	29525272	1850	1850	1850	1850	0
140	20241217	185000	29525272	1850	1850	1850	1850	0
141	20241217	184900	29525272	1850	1850	1850	1850	0
142	20241217	184800	29525272	1850	1850	1850	1850	0
143	20241217	184700	29525272	1850	1850	1850	1850	0
144	20241217	184600	29525272	1850	1850	1850	1850	0
145	20241217	184500	29525272	1850	1850	1850	1850	0
146	20241217	184400	29525272	1850	1850	1850	1850	0
147	20241217	184300	29525272	1850	1850	1850	1850	0
148	20241217	184200	29525272	1850	1850	1850	1850	0
149	20241217	184100	29525272	1850	1850	1850	1850	0
150	20241217	184000	29525272	1850	1850	1850	1850	0
151	20241217	183900	29525272	1850	1850	1850	1850	0
152	20241217	183800	29525272	1850	1850	1850	1850	650
153	20241217	183700	29525272	1850	1850	1850	1850	0
154	20241217	183600	29525272	1850	1850	1850	1850	0
155	20241217	183500	29525272	1850	1850	1850	1850	0
156	20241217	183400	29525272	1850	1850	1850	1850	0
157	20241217	183300	29525272	1850	1850	1850	1850	0
158	20241217	183200	29525272	1850	1850	1850	1850	0
159	20241217	183100	29525272	1850	1850	1850	1850	0
160	20241217	183000	29525272	1850	1850	1850	1850	0
161	20241217	182900	29525272	1850	1850	1850	1850	0
162	20241217	182800	29525272	1850	1850	1850	1850	0
163	20241217	182700	29525272	1850	1850	1850	1850	0
164	20241217	182600	29525272	1850	1850	1850	1850	0
165	20241217	182500	29525272	1850	1850	1850	1850	0
166	20241217	182400	29525272	1850	1850	1850	1850	0
167	20241217	182300	29525272	1850	1850	1850	1850	0
168	20241217	182200	29525272	1850	1850	1850	1850	0
169	20241217	182100	29525272	1850	1850	1850	1850	0
170	20241217	182000	29525272	1850	1850	1850	1850	0
171	20241217	181900	29525272	1850	1850	1850	1850	0
172	20241217	181800	29525272	1850	1850	1850	1850	0
173	20241217	181700	29525272	1850	1850	1850	1850	0
174	20241217	181600	29525272	1850	1850	1850	1850	0
175	20241217	181500	29525272	1850	1850	1850	1850	0
176	20241217	181400	29525272	1850	1850	1850	1850	0
177	20241217	181300	29525272	1850	1850	1850	1850	0
178	20241217	181200	29525272	1850	1850	1850	1850	0
179	20241217	181100	29525272	1850	1850	1850	1850	0
180	20241217	181000	29525272	1850	1850	1850	1850	0
181	20241217	180900	29525272	1850	1850	1850	1850	0
182	20241217	180800	29525272	1850	1850	1850	1850	650
183	20241217	180700	29525272	1850	1850	1850	1850	0
184	20241217	180600	29525272	1850	1850	1850	1850	0
185	20241217	180500	29525272	1850	1850	1850	1850	0
186	20241217	180400	29525272	1850	1850	1850	1850	0
187	20241217	180300	29525272	1850	1850	1850	1850	0
188	20241217	180200	29525272	1850	1850	1850	1850	0
189	20241217	180100	29525272	1850	1850	1850	1850	0
190	20241217	180000	29525272	1850	1850	1850	1850	0
191	20241217	175900	29525272	1850	1850	1850	1850	0
192	20241217	175800	29525272	1850	1850	1850	1850	0
193	20241217	175700	29525272	1850	1850	1850	1850	0
194	20241217	175600	29525272	1850	1850	1850	1850	0
195	20241217	175500	29525272	1850	1850	1850	1850	0
196	20241217	175400	29525272	1850	1850	1850	1850	0
197	20241217	175300	29525272	1850	1850	1850	1850	0
198	20241217	175200	29525272	1850	1850	1850	1850	0
199	20241217	175100	29525272	1850	1850	1850	1850	0
200	20241217	175000	29525272	1850	1850	1850	1850	0
201	20241217	174900	29525272	1850	1850	1850	1850	0
202	20241217	174800	29525272	1850	1850	1850	1850	0
203	20241217	174700	29525272	1850	1850	1850	1850	0
204	20241217	174600	29525272	1850	1850	1850	1850	0
205	20241217	174500	29525272	1850	1850	1850	1850	0
206	20241217	174400	29525272	1850	1850	1850	1850	0
207	20241217	174300	29525272	1850	1850	1850	1850	0
208	20241217	174200	29525272	1850	1850	1850	1850	0
209	20241217	174100	29525272	1850	1850	1850	1850	0
210	20241217	174000	29525272	1850	1850	1850	1850	0
211	20241217	173900	29525272	1850	1850	1850	1850	0
212	20241217	173800	29525272	1850	1850	1850	1850	650
213	20241217	173700	29525272	1850	1850	1850	1850	0
214	20241217	173600	29525272	1850	1850	1850	1850	0
215	20241217	173500	29525272	1850	1850	1850	1850	0
216	20241217	173400	29525272	1850	1850	1850	1850	0
217	20241217	173300	29525272	1850	1850	1850	1850	0
218	20241217	173200	29525272	1850	1850	1850	1850	0
219	20241217	173100	29525272	1850	1850	1850	1850	0
220	20241217	173000	29525272	1850	1850	1850	1850	0
221	20241217	172900	29525272	1850	1850	1850	1850	0
222	20241217	172800	29525272	1850	1850	1850	1850	0
223	20241217	172700	29525272	1850	1850	1850	1850	0
224	20241217	172600	29525272	1850	1850	1850	1850	0
225	20241217	172500	29525272	1850	1850	1850	1850	0
226	20241217	172400	29525272	1850	1850	1850	1850	0
227	20241217	172300	29525272	1850	1850	1850	1850	0
228	20241217	172200	29525272	1850	1850	1850	1850	0
229	20241217	172100	29525272	1850	1850	1850	1850	0
230	20241217	172000	29525272	1850	1850	1850	1850	0
231	20241217	171900	29525272	1850	1850	1850	1850	0
232	20241217	171800	29525272	1850	1850	1850	1850	0
233	20241217	171700	29525272	1850	1850	1850	1850	0
234	20241217	171600	29525272	1850	1850	1850	1850	0
235	20241217	171500	29525272	1850	1850	1850	1850	0
236	20241217	171400	29525272	1850	1850	1850	1850	0
237	20241217	171300	29525272	1850	1850	1850	1850	0
238	20241217	171200	29525272	1850	1850	1850	1850	0
239	20241217	171100	29525272	1850	1850	1850	1850	0
240	20241217	171000	29525272	1850	1850	1850	1850	0
241	20241217	170900	29525272	1850	1850	1850	1850	0
242	20241217	170800	29525272	1850	1850	1850	1850	650
243	20241217	170700	29525272	1850	1850	1850	1850	0
244	20241217	170600	29525272	1850	1850	1850	1850	0
245	20241217	170500	29525272	1850	1850	1850	1850	0
246	20241217	170400	29525272	1850	1850	1850	1850	0
247	20241217	170300	29525272	1850	1850	1850	1850	0
248	20241217	170200	29525272	1850	1850	1850	1850	0
249	20241217	170100	29525272	1850	1850	1850	1850	0
250	20241217	170000	29525272	1850	1850	1850	1850	0
251	20241217	165900	29525272	1850	1850	1850	1850	0
252	20241217	165800	29525272	1850	1850	1850	1850	0
253	20241217	165700	29525272	1850	1850	1850	1850	0
254	20241217	165600	29525272	1850	1850	1850	1850	0
255	20241217	165500	29525272	1850	1850	1850	1850	0
256	20241217	165400	29525272	1850	1850	1850	1850	0
257	20241217	165300	29525272	1850	1850	1850	1850	0
258	20241217	165200	29525272	1850	1850	1850	1850	0
259	20241217	165100	29525272	1850	1850	1850	1850	0
260	20241217	165000	29525272	1850	1850	1850	1850	0
261	20241217	164900	29525272	1850	1850	1850	1850	0
262	20241217	164800	29525272	1850	1850	1850	1850	0
263	20241217	164700	29525272	1850	1850	1850	1850	0
264	20241217	164600	29525272	1850	1850	1850	1850	0
265	20241217	164500	29525272	1850	1850	1850	1850	0
266	20241217	164400	29525272	1850	1850	1850	1850	0
267	20241217	164300	29525272	1850	1850	1850	1850	0
268	20241217	164200	29525272	1850	1850	1850	1850	0
269	20241217	164100	29525272	1850	1850	1850	1850	0
270	20241217	164000	29525272	1850	1850	1850	1850	0
271	20241217	163900	29525272	1850	1850	1850	1850	0
272	20241217	163800	29525272	1850	1850	1850	1850	650
273	20241217	163700	29525272	1850	1850	1850	1850	0
274	20241217	163600	29525272	1850	1850	1850	1850	0
275	20241217	163500	29525272	1850	1850	1850	1850	0
276	20241217	163400	29525272	1850	1850	1850	1850	0
277	20241217	163300	29525272	1850	1850	1850	1850	0
278	20241217	163200	29525272	1850	1850	1850	1850	0
279	20241217	163100	29525272	1850	1850	1850	1850	0
280	20241217	163000	29525272	1850	1850	1850	1850	0
281	20241217	162900	29525272	1850	1850	1850	1850	0
282	20241217	162800	29525272	1850	1850	1850	1850	0
283	20241217	162700	29525272	1850	1850	1850	1850	0
284	20241217	162600	29525272	1850	1850	1850	1850	0
285	20241217	162500	29525272	1850	1850	1850	1850	0
286	20241217	162400	29525272	1850	1850	1850	1850	0
287	20241217	162300	29525272	1850	1850	1850	1850	0
288	20241217	162200	29525272	1850	1850	1850	1850	0
289	20241217	162100	29525272	1850	1850	1850	1850	0
290	20241217	162000	29525272	1850	1850	1850	1850	0
291	20241217	161900	29525272	1850	1850	1850	1850	0
292	20241217	161800	29525272	1850	1850	1850	1850	0
293	20241217	161700	29525272	1850	1850	1850	1850	0
294	20241217	161600	29525272	1850	1850	1850	1850	0
295	20241217	161500	29525272	1850	1850	1850	1850	0
296	20241217	161400	29525272	1850	1850	1850	1850	0
297	20241217	161300	29525272	1850	1850	1850	1850	0
298	20241217	161200	29525272	1850	1850	1850	1850	0
299	20241217	161100	29525272	1850	1850	1850	1850	0
300	20241217	161000	29525272	1850	1850	1850	1850	0
301	20241217	160900	29525272	1850	1850	1850	1850	0
302	20241217	160800	29525272	1850	1850	1850	1850	650
303	20241217	160700	29525272	1850	1850	1850	1850	0
304	20241217	160600	29525272	1850	1850	1850	1850	0
305	20241217	160500	29525272	1850	1850	1850	1850	0
306	20241217	160400	29525272	1850	1850	1850	1850	0
307	20241217	160300	29525272	1850	1850	1850	1850	0
308	20241217	160200	29525272	1850	1850	1850	1850	0
309	20241217	160100	29525272	1850	1850	1850	1850	0
310	20241217	160000	29525272	1850	1850	1850	1850	0
311	20241217	155900	29525272	1850	1850	1850	1850	0
312	20241217	155800	29525272	1850	1850	1850	1850	0
313	20241217	155700	29525272	1850	1850	1850	1850	0
314	20241217	155600	29525272	1850	1850	1850	1850	0
315	20241217	155500	29525272	1850	1850	1850	1850	0
316	20241217	155400	29525272	1850	1850	1850	1850	0
317	20241217	155300	29525272	1850	1850	1850	1850	0
318	20241217	155200	29525272	1850	1850	1850	1850	0
319	20241217	155100	29525272	1850	1850	1850	1850	0
320	20241217	155000	29525272	1850	1850	1850	1850	0
321	20241217	154900	29525272	1850	1850	1850	1850	0
322	20241217	154800	29525272	1850	1850	1850	1850	0
323	20241217	154700	29525272	1850	1850	1850	1850	0
324	20241217	154600	29525272	1850	1850	1850	1850	0
325	20241217	154500	29525272	1850	1850	1850	1850	0
326	20241217	154400	29525272	1850	1850	1850	1850	0
327	20241217	154300	29525272	1850	1850	1850	1850	0
328	20241217	154200	29525272	1850	1850	1850	1850	0
329	20241217	154100	29525272	1850	1850	1850	1850	0
330	20241217	154000	29525272	1850	1850	1850	1850	0
331	20241217	153900	29525272	1850	1850	1850	1850	0
332	20241217	153800	29525272	1850	1850	1850	1850	650
333	20241217	153700	29525272	1850	1850	1850	1850	0
334	20241217	153600	29525272	1850	1850	1850	1850	0
335	20241217	153500	29525272	1850	1850	1850	1850	0
336	20241217	153400	29525272	1850	1850	1850	1850	0
337	20241217	153300	29525272	1850	1850	1850	1850	0
338	20241217	153200	29525272	1850	1850	1850	1850	0
339	20241217	153100	29525272	1850	1850	1850	1850	0
340	20241217	153000	29525272	1850	1850	1850	1850	650
341	20241217	152900	28322772	1853	1853	1853	1853	0
342	20241217	152800	28322772	1853	1853	1853	1853	0
343	20241217	152700	28322772	1853	1853	1853	1853	0
344	20241217	152600	28322772	1853	1853	1853	1853	0
345	20241217	152500	28322772	1853	1853	1853	1853	0
346	20241217	152400	28322772	1853	1853	1853	1853	0
347	20241217	152300	28322772	1853	1853	1853	1853	0
348	20241217	152200	28322772	1853	1853	1853	1853	0
349	20241217	152100	28322772	1853	1853	1853	1853	0
350	20241217	152000	28322772	1853	1853	1853	1853	0
351	20241217	151900	28322772	1853	1853	1853	1853	0
352	20241217	151800	28322772	1853	1853	1853	1853	0
353	20241217	151700	28322772	1853	1853	1853	1853	0
354	20241217	151600	28322772	1853	1853	1853	1853	0
355	20241217	151500	28322772	1853	1853	1853	1853	0
356	20241217	151400	28322772	1853	1853	1853	1853	0
357	20241217	151300	28322772	1853	1853	1853	1853	0
358	20241217	151200	28322772	1853	1853	1853	1853	0
359	20241217	151100	28322772	1853	1853	1853	1853	0
360	20241217	151000	28322772	1853	1853	1853	1853	75
361	20241217	150900	28183797	1840	1840	1840	1840	344
362	20241217	150800	27550837	1839	1839	1839	1839	22
363	20241217	150700	27510379	1840	1840	1840	1840	200
364	20241217	150600	27142379	1839	1839	1839	1839	693
365	20241217	150500	25867952	1839	1824	1839	1824	212
366	20241217	150400	25478099	1824	1829	1829	1824	200
367	20241217	150300	25113041	1840	1840	1840	1840	0
368	20241217	150200	25113041	1840	1840	1840	1840	0
369	20241217	150100	25113041	1840	1840	1840	1840	0
370	20241217	150000	25113041	1840	1840	1840	1839	380
371	20241217	145900	24414041	1840	1842	1842	1840	609
372	20241217	145800	23293341	1853	1853	1853	1853	0
373	20241217	145700	23293341	1853	1853	1853	1853	0
374	20241217	145600	23293341	1853	1853	1853	1853	0
375	20241217	145500	23293341	1853	1853	1853	1853	10
376	20241217	145400	23274811	1855	1855	1855	1855	0
377	20241217	145300	23274811	1855	1855	1855	1855	0
378	20241217	145200	23274811	1855	1855	1855	1855	0
379	20241217	145100	23274811	1855	1855	1855	1855	0
380	20241217	145000	23274811	1855	1842	1855	1842	317
381	20241217	144900	22690884	1842	1842	1842	1842	0
382	20241217	144800	22690884	1842	1842	1842	1842	0
383	20241217	144700	22690884	1842	1842	1842	1842	0
384	20241217	144600	22690884	1842	1842	1842	1842	0
385	20241217	144500	22690884	1842	1842	1842	1842	0
386	20241217	144400	22690884	1842	1842	1842	1842	0
387	20241217	144300	22690884	1842	1842	1842	1842	0
388	20241217	144200	22690884	1842	1842	1842	1842	0
389	20241217	144100	22690884	1842	1842	1842	1842	0
390	20241217	144000	22690884	1842	1842	1842	1842	0
391	20241217	143900	22690884	1842	1842	1842	1842	0
392	20241217	143800	22690884	1842	1842	1842	1842	0
393	20241217	143700	22690884	1842	1842	1842	1842	0
394	20241217	143600	22690884	1842	1842	1842	1842	0
395	20241217	143500	22690884	1842	1842	1842	1842	0
396	20241217	143400	22690884	1842	1842	1842	1842	0
397	20241217	143300	22690884	1842	1842	1842	1842	0
398	20241217	143200	22690884	1842	1842	1842	1842	0
399	20241217	143100	22690884	1842	1842	1842	1842	1
400	20241217	143000	22689042	1856	1856	1856	1856	0
401	20241217	142900	22689042	1856	1856	1856	1856	0
402	20241217	142800	22689042	1856	1856	1856	1856	0
403	20241217	142700	22689042	1856	1856	1856	1856	0
404	20241217	142600	22689042	1856	1856	1856	1856	0
405	20241217	142500	22689042	1856	1856	1856	1856	0
406	20241217	142400	22689042	1856	1856	1856	1856	0
407	20241217	142300	22689042	1856	1856	1856	1856	0
408	20241217	142200	22689042	1856	1856	1856	1856	0
409	20241217	142100	22689042	1856	1856	1856	1856	57
410	20241217	142000	22583250	1856	1856	1856	1856	0
411	20241217	141900	22583250	1856	1856	1856	1856	0
412	20241217	141800	22583250	1856	1856	1856	1856	0
413	20241217	141700	22583250	1856	1856	1856	1856	0
414	20241217	141600	22583250	1856	1856	1856	1856	0
415	20241217	141500	22583250	1856	1856	1856	1856	0
416	20241217	141400	22583250	1856	1856	1856	1856	0
417	20241217	141300	22583250	1856	1855	1856	1855	100
418	20241217	141200	22397705	1850	1850	1850	1850	0
419	20241217	141100	22397705	1850	1850	1850	1850	7
420	20241217	141000	22384755	1850	1843	1850	1843	51
421	20241217	140900	22290432	1849	1849	1849	1849	0
422	20241217	140800	22290432	1849	1849	1849	1849	0
423	20241217	140700	22290432	1849	1849	1849	1849	0
424	20241217	140600	22290432	1849	1849	1849	1849	0
425	20241217	140500	22290432	1849	1849	1849	1849	30
426	20241217	140400	22234962	1842	1842	1842	1842	0
427	20241217	140300	22234962	1842	1842	1842	1842	0
428	20241217	140200	22234962	1842	1842	1842	1842	0
429	20241217	140100	22234962	1842	1842	1842	1842	0
430	20241217	140000	22234962	1842	1842	1842	1842	2
431	20241217	135900	22231278	1841	1841	1841	1841	0
432	20241217	135800	22231278	1841	1841	1841	1841	0
433	20241217	135700	22231278	1841	1841	1841	1841	100
434	20241217	135600	22047178	1841	1841	1841	1841	0
435	20241217	135500	22047178	1841	1841	1841	1841	1
436	20241217	135400	22045337	1829	1829	1829	1829	0
437	20241217	135300	22045337	1829	1829	1829	1829	0
438	20241217	135200	22045337	1829	1829	1829	1829	0
439	20241217	135100	22045337	1829	1829	1829	1829	0
440	20241217	135000	22045337	1829	1829	1829	1829	0
441	20241217	134900	22045337	1829	1829	1829	1829	0
442	20241217	134800	22045337	1829	1829	1829	1829	0
443	20241217	134700	22045337	1829	1829	1829	1829	0
444	20241217	134600	22045337	1829	1829	1829	1829	0
445	20241217	134500	22045337	1829	1829	1829	1829	0
446	20241217	134400	22045337	1829	1829	1829	1829	0
447	20241217	134300	22045337	1829	1829	1829	1829	0
448	20241217	134200	22045337	1829	1830	1830	1829	100
449	20241217	134100	21862418	1841	1830	1841	1830	161
450	20241217	134000	21567667	1830	1830	1830	1830	0
451	20241217	133900	21567667	1830	1830	1830	1830	0
452	20241217	133800	21567667	1830	1830	1830	1830	0
453	20241217	133700	21567667	1830	1830	1830	1830	0
454	20241217	133600	21567667	1830	1830	1830	1830	0
455	20241217	133500	21567667	1830	1830	1830	1830	0
456	20241217	133400	21567667	1830	1830	1830	1830	0
457	20241217	133300	21567667	1830	1830	1830	1830	0
458	20241217	133200	21567667	1830	1831	1831	1830	191
459	20241217	133100	21217979	1841	1841	1841	1841	0
460	20241217	133000	21217979	1841	1841	1841	1841	0
461	20241217	132900	21217979	1841	1841	1841	1841	0
462	20241217	132800	21217979	1841	1841	1841	1841	0
463	20241217	132700	21217979	1841	1841	1841	1841	0
464	20241217	132600	21217979	1841	1841	1841	1841	0
465	20241217	132500	21217979	1841	1841	1841	1841	0
466	20241217	132400	21217979	1841	1841	1841	1841	0
467	20241217	132300	21217979	1841	1841	1841	1841	0
468	20241217	132200	21217979	1841	1841	1841	1841	0
469	20241217	132100	21217979	1841	1841	1841	1841	0
470	20241217	132000	21217979	1841	1841	1841	1841	0
471	20241217	131900	21217979	1841	1841	1841	1841	0
472	20241217	131800	21217979	1841	1841	1841	1841	0
473	20241217	131700	21217979	1841	1841	1841	1841	10
474	20241217	131600	21199569	1831	1831	1831	1831	0
475	20241217	131500	21199569	1831	1831	1831	1831	0
476	20241217	131400	21199569	1831	1831	1831	1831	0
477	20241217	131300	21199569	1831	1831	1831	1831	0
478	20241217	131200	21199569	1831	1831	1831	1831	200
479	20241217	131100	20833369	1830	1830	1830	1830	0
480	20241217	131000	20833369	1830	1830	1830	1830	0
481	20241217	130900	20833369	1830	1830	1830	1830	0
482	20241217	130800	20833369	1830	1830	1830	1830	0
483	20241217	130700	20833369	1830	1830	1830	1830	0
484	20241217	130600	20833369	1830	1830	1830	1830	0
485	20241217	130500	20833369	1830	1830	1830	1830	0
486	20241217	130400	20833369	1830	1830	1830	1830	0
487	20241217	130300	20833369	1830	1830	1830	1830	0
488	20241217	130200	20833369	1830	1830	1830	1830	0
489	20241217	130100	20833369	1830	1830	1830	1830	0
490	20241217	130000	20833369	1830	1830	1830	1830	0
491	20241217	125900	20833369	1830	1830	1830	1830	0
492	20241217	125800	20833369	1830	1830	1830	1830	0
493	20241217	125700	20833369	1830	1830	1830	1830	0
494	20241217	125600	20833369	1830	1830	1830	1830	0
495	20241217	125500	20833369	1830	1830	1830	1830	0
496	20241217	125400	20833369	1830	1831	1831	1830	25
497	20241217	125300	20787609	1857	1857	1857	1857	0
498	20241217	125200	20787609	1857	1857	1857	1857	0
499	20241217	125100	20787609	1857	1857	1857	1857	0
500	20241217	125000	20787609	1857	1857	1857	1857	0
501	20241217	124900	20787609	1857	1857	1857	1857	0
502	20241217	124800	20787609	1857	1857	1857	1857	0
503	20241217	124700	20787609	1857	1857	1857	1857	0
504	20241217	124600	20787609	1857	1857	1857	1857	0
505	20241217	124500	20787609	1857	1857	1857	1857	0
506	20241217	124400	20787609	1857	1857	1857	1857	0
507	20241217	124300	20787609	1857	1857	1857	1857	0
508	20241217	124200	20787609	1857	1857	1857	1857	200
509	20241217	124100	20416209	1857	1857	1857	1857	0
510	20241217	124000	20416209	1857	1857	1857	1857	1
511	20241217	123900	20414352	1830	1830	1830	1830	0
512	20241217	123800	20414352	1830	1830	1830	1830	0
513	20241217	123700	20414352	1830	1830	1830	1830	0
514	20241217	123600	20414352	1830	1830	1830	1830	0
515	20241217	123500	20414352	1830	1830	1830	1830	0
516	20241217	123400	20414352	1830	1830	1830	1830	0
517	20241217	123300	20414352	1830	1830	1830	1830	5
518	20241217	123200	20405202	1858	1858	1858	1858	100
519	20241217	123100	20219402	1858	1858	1858	1858	0
520	20241217	123000	20219402	1858	1858	1858	1858	0
521	20241217	122900	20219402	1858	1858	1858	1858	0
522	20241217	122800	20219402	1858	1858	1858	1858	0
523	20241217	122700	20219402	1858	1858	1858	1858	0
524	20241217	122600	20219402	1858	1858	1858	1858	0
525	20241217	122500	20219402	1858	1858	1858	1858	0
526	20241217	122400	20219402	1858	1858	1858	1858	0
527	20241217	122300	20219402	1858	1858	1858	1858	0
528	20241217	122200	20219402	1858	1858	1858	1858	0
529	20241217	122100	20219402	1858	1858	1858	1858	0
530	20241217	122000	20219402	1858	1858	1858	1858	0
531	20241217	121900	20219402	1858	1858	1858	1858	0
532	20241217	121800	20219402	1858	1855	1858	1855	100
533	20241217	121700	20033811	1856	1856	1856	1856	0
534	20241217	121600	20033811	1856	1856	1856	1856	0
535	20241217	121500	20033811	1856	1856	1856	1856	0
536	20241217	121400	20033811	1856	1856	1856	1856	0
537	20241217	121300	20033811	1856	1856	1856	1856	0
538	20241217	121200	20033811	1856	1856	1856	1856	0
539	20241217	121100	20033811	1856	1856	1856	1856	0
540	20241217	121000	20033811	1856	1856	1856	1856	0
541	20241217	120900	20033811	1856	1856	1856	1856	0
542	20241217	120800	20033811	1856	1856	1856	1856	100
543	20241217	120700	19848211	1827	1827	1827	1827	0
544	20241217	120600	19848211	1827	1827	1827	1827	0
545	20241217	120500	19848211	1827	1827	1827	1827	0
546	20241217	120400	19848211	1827	1827	1827	1827	0
547	20241217	120300	19848211	1827	1827	1827	1827	0
548	20241217	120200	19848211	1827	1827	1827	1827	0
549	20241217	120100	19848211	1827	1827	1827	1827	0
550	20241217	120000	19848211	1827	1827	1827	1827	0
551	20241217	115900	19848211	1827	1827	1827	1827	0
552	20241217	115800	19848211	1827	1827	1827	1827	0
553	20241217	115700	19848211	1827	1827	1827	1827	0
554	20241217	115600	19848211	1827	1827	1827	1827	0
555	20241217	115500	19848211	1827	1827	1827	1827	0
556	20241217	115400	19848211	1827	1827	1827	1827	0
557	20241217	115300	19848211	1827	1827	1827	1827	0
558	20241217	115200	19848211	1827	1827	1827	1827	72
559	20241217	115100	19716667	1830	1830	1830	1830	0
560	20241217	115000	19716667	1830	1830	1830	1830	66
561	20241217	114900	19595887	1830	1830	1830	1830	64
562	20241217	114800	19478767	1830	1830	1830	1830	0
563	20241217	114700	19478767	1830	1830	1830	1830	0
564	20241217	114600	19478767	1830	1830	1830	1830	0
565	20241217	114500	19478767	1830	1830	1830	1830	0
566	20241217	114400	19478767	1830	1830	1830	1830	0
567	20241217	114300	19478767	1830	1830	1830	1830	0
568	20241217	114200	19478767	1830	1830	1830	1830	0
569	20241217	114100	19478767	1830	1830	1830	1830	0
570	20241217	114000	19478767	1830	1830	1830	1830	0
571	20241217	113900	19478767	1830	1830	1830	1830	0
572	20241217	113800	19478767	1830	1830	1830	1830	0
573	20241217	113700	19478767	1830	1830	1830	1830	0
574	20241217	113600	19478767	1830	1830	1830	1830	0
575	20241217	113500	19478767	1830	1830	1830	1830	0
576	20241217	113400	19478767	1830	1830	1830	1830	0
577	20241217	113300	19478767	1830	1830	1830	1830	0
578	20241217	113200	19478767	1830	1830	1830	1830	0
579	20241217	113100	19478767	1830	1830	1830	1830	0
580	20241217	113000	19478767	1830	1830	1830	1830	0
581	20241217	112900	19478767	1830	1830	1830	1830	27
582	20241217	112800	19429357	1830	1830	1830	1830	200
583	20241217	112700	19063357	1830	1830	1830	1830	0
584	20241217	112600	19063357	1830	1830	1830	1830	0
585	20241217	112500	19063357	1830	1830	1830	1830	0
586	20241217	112400	19063357	1830	1830	1830	1830	0
587	20241217	112300	19063357	1830	1830	1830	1830	0
588	20241217	112200	19063357	1830	1830	1830	1830	0
589	20241217	112100	19063357	1830	1830	1830	1830	0
590	20241217	112000	19063357	1830	1830	1830	1830	0
591	20241217	111900	19063357	1830	1830	1830	1830	0
592	20241217	111800	19063357	1830	1830	1830	1830	0
593	20241217	111700	19063357	1830	1830	1830	1830	107
594	20241217	111600	18867547	1830	1830	1830	1830	0
595	20241217	111500	18867547	1830	1830	1830	1830	0
596	20241217	111400	18867547	1830	1830	1830	1830	0
597	20241217	111300	18867547	1830	1830	1830	1830	63
598	20241217	111200	18752257	1858	1858	1858	1858	0
599	20241217	111100	18752257	1858	1858	1858	1858	3
600	20241217	111000	18746683	1858	1858	1858	1858	0
601	20241217	110900	18746683	1858	1858	1858	1858	0
602	20241217	110800	18746683	1858	1858	1858	1858	0
603	20241217	110700	18746683	1858	1858	1858	1858	0
604	20241217	110600	18746683	1858	1858	1858	1858	0
605	20241217	110500	18746683	1858	1858	1858	1858	0
606	20241217	110400	18746683	1858	1858	1858	1858	20
607	20241217	110300	18709523	1858	1858	1858	1858	0
608	20241217	110200	18709523	1858	1828	1858	1827	22
609	20241217	110100	18669296	1859	1858	1859	1858	1000
610	20241217	110000	16810406	1859	1850	1859	1850	580
611	20241217	105900	15732304	1847	1840	1847	1829	393
612	20241217	105800	15008047	1829	1829	1829	1829	0
613	20241217	105700	15008047	1829	1829	1829	1829	0
614	20241217	105600	15008047	1829	1829	1829	1829	2
615	20241217	105500	15004389	1829	1829	1829	1829	0
616	20241217	105400	15004389	1829	1829	1829	1829	0
617	20241217	105300	15004389	1829	1829	1829	1829	7
618	20241217	105200	14991586	1820	1820	1820	1820	0
619	20241217	105100	14991586	1820	1820	1820	1820	0
620	20241217	105000	14991586	1820	1820	1820	1820	0
621	20241217	104900	14991586	1820	1820	1820	1820	0
622	20241217	104800	14991586	1820	1820	1820	1820	0
623	20241217	104700	14991586	1820	1820	1820	1820	0
624	20241217	104600	14991586	1820	1820	1820	1820	0
625	20241217	104500	14991586	1820	1820	1820	1820	0
626	20241217	104400	14991586	1820	1820	1820	1820	0
627	20241217	104300	14991586	1820	1820	1820	1820	0
628	20241217	104200	14991586	1820	1820	1820	1820	0
629	20241217	104100	14991586	1820	1820	1820	1820	0
630	20241217	104000	14991586	1820	1820	1820	1820	0
631	20241217	103900	14991586	1820	1820	1820	1820	0
632	20241217	103800	14991586	1820	1820	1820	1820	0
633	20241217	103700	14991586	1820	1820	1820	1820	0
634	20241217	103600	14991586	1820	1820	1820	1820	0
635	20241217	103500	14991586	1820	1820	1820	1820	1
636	20241217	103400	14989766	1829	1829	1829	1829	0
637	20241217	103300	14989766	1829	1829	1829	1829	0
638	20241217	103200	14989766	1829	1829	1829	1829	0
639	20241217	103100	14989766	1829	1829	1829	1829	50
640	20241217	103000	14898316	1822	1822	1822	1822	0
641	20241217	102900	14898316	1822	1822	1822	1822	0
642	20241217	102800	14898316	1822	1822	1822	1822	0
643	20241217	102700	14898316	1822	1822	1822	1822	0
644	20241217	102600	14898316	1822	1822	1822	1822	0
645	20241217	102500	14898316	1822	1822	1822	1822	180
646	20241217	102400	14570356	1822	1822	1822	1822	20
647	20241217	102300	14533916	1822	1822	1822	1822	0
648	20241217	102200	14533916	1822	1822	1822	1822	0
649	20241217	102100	14533916	1822	1822	1822	1822	0
650	20241217	102000	14533916	1822	1822	1822	1822	0
651	20241217	101900	14533916	1822	1822	1822	1822	0
652	20241217	101800	14533916	1822	1822	1822	1822	0
653	20241217	101700	14533916	1822	1822	1822	1822	150
654	20241217	101600	14260616	1822	1822	1822	1822	34
655	20241217	101500	14198668	1820	1820	1820	1820	0
656	20241217	101400	14198668	1820	1820	1820	1820	10
657	20241217	101300	14180468	1822	1822	1822	1822	0
658	20241217	101200	14180468	1822	1822	1822	1822	0
659	20241217	101100	14180468	1822	1822	1822	1822	32
660	20241217	101000	14122164	1822	1822	1822	1822	34
661	20241217	100900	14060216	1820	1820	1820	1820	0
662	20241217	100800	14060216	1820	1830	1830	1820	255
663	20241217	100700	13593638	1830	1830	1830	1830	0
664	20241217	100600	13593638	1830	1830	1830	1830	10
665	20241217	100500	13575338	1830	1830	1830	1830	0
666	20241217	100400	13575338	1830	1830	1835	1830	280
667	20241217	100300	13062898	1830	1830	1830	1830	22
668	20241217	100200	13022638	1820	1820	1820	1820	0
669	20241217	100100	13022638	1820	1820	1820	1820	0
670	20241217	100000	13022638	1820	1820	1820	1820	0
671	20241217	095900	13022638	1820	1820	1820	1820	0
672	20241217	095800	13022638	1820	1820	1820	1820	0
673	20241217	095700	13022638	1820	1820	1820	1820	0
674	20241217	095600	13022638	1820	1820	1820	1820	0
675	20241217	095500	13022638	1820	1820	1820	1820	0
676	20241217	095400	13022638	1820	1820	1820	1820	0
677	20241217	095300	13022638	1820	1820	1820	1820	0
678	20241217	095200	13022638	1820	1820	1820	1820	0
679	20241217	095100	13022638	1820	1820	1820	1820	0
680	20241217	095000	13022638	1820	1820	1820	1820	219
681	20241217	094900	12624058	1820	1820	1820	1820	117
682	20241217	094800	12411118	1820	1818	1820	1818	4193
683	20241217	094700	4783480	1818	1818	1818	1818	19
684	20241217	094600	4748938	1818	1818	1818	1818	1
685	20241217	094500	4747120	1819	1819	1819	1819	0
686	20241217	094400	4747120	1819	1819	1819	1819	0
687	20241217	094300	4747120	1819	1819	1819	1819	0
688	20241217	094200	4747120	1819	1818	1819	1818	7
689	20241217	094100	4734389	1819	1819	1819	1819	11
690	20241217	094000	4714380	1819	1819	1819	1819	0
691	20241217	093900	4714380	1819	1819	1819	1819	0
692	20241217	093800	4714380	1819	1819	1819	1819	0
693	20241217	093700	4714380	1819	1819	1819	1819	0
694	20241217	093600	4714380	1819	1819	1819	1819	0
695	20241217	093500	4714380	1819	1819	1819	1819	0
696	20241217	093400	4714380	1819	1819	1819	1819	0
697	20241217	093300	4714380	1819	1819	1819	1819	0
698	20241217	093200	4714380	1819	1819	1819	1819	0
699	20241217	093100	4714380	1819	1819	1819	1819	0
700	20241217	093000	4714380	1819	1819	1819	1819	0
701	20241217	092900	4714380	1819	1819	1819	1819	0
702	20241217	092800	4714380	1819	1819	1819	1819	0
703	20241217	092700	4714380	1819	1819	1819	1819	0
704	20241217	092600	4714380	1819	1819	1819	1819	0
705	20241217	092500	4714380	1819	1819	1819	1819	0
706	20241217	092400	4714380	1819	1819	1819	1819	0
707	20241217	092300	4714380	1819	1815	1819	1815	1323
708	20241217	092200	2310323	1819	1819	1819	1819	0
709	20241217	092100	2310323	1819	1819	1819	1819	0
710	20241217	092000	2310323	1819	1819	1819	1819	0
711	20241217	091900	2310323	1819	1819	1819	1819	0
712	20241217	091800	2310323	1819	1819	1819	1819	0
713	20241217	091700	2310323	1819	1819	1819	1819	0
714	20241217	091600	2310323	1819	1819	1819	1819	0
715	20241217	091500	2310323	1819	1819	1819	1819	10
716	20241217	091400	2292133	1819	1819	1819	1819	0
717	20241217	091300	2292133	1819	1819	1819	1819	0
718	20241217	091200	2292133	1819	1819	1819	1819	0
719	20241217	091100	2292133	1819	1819	1819	1819	0
720	20241217	091000	2292133	1819	1819	1819	1819	0
721	20241217	090900	2292133	1819	1819	1819	1819	6
722	20241217	090800	2281219	1789	1789	1789	1789	0
723	20241217	090700	2281219	1789	1789	1789	1789	0
724	20241217	090600	2281219	1789	1789	1789	1789	0
725	20241217	090500	2281219	1789	1789	1789	1789	0
726	20241217	090400	2281219	1789	1789	1789	1789	0
727	20241217	090300	2281219	1789	1789	1789	1789	1000
728	20241217	090200	492219	1803	1803	1803	1803	120
729	20241217	090100	275859	1803	1803	1803	1803	0
730	20241217	090000	275859	1803	1803	1803	1803	153